Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.510
+0.010 (0.67%)
Oct 30, 2025, 8:00 AM EDT - Market open
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 1,857 |
| Oct 28, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 1,527 |
| Oct 27, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 9,413 |
| Oct 24, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.20% | 2,227 |
| Oct 23, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -0.80% | 11,844 |
| Oct 22, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.33% | 7,369 |
| Oct 21, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -1.76% | 6,842 |
| Oct 20, 2025 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | 3.85% | 9,497 |
| Oct 17, 2025 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 2,222 |
| Oct 16, 2025 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 34,685 |
| Oct 15, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 24,914 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | - | 2,154 |
| Oct 13, 2025 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 10,291 |
| Oct 10, 2025 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 1.30% | 6,002 |
| Oct 9, 2025 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -0.65% | 17,044 |
| Oct 8, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.32% | 4,109 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.71% | 9,197 |
| Oct 6, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | -0.89% | 4,079 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 25,196 |
| Oct 2, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 3,266 |
| Oct 1, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | - | 3,320 |
| Sep 30, 2025 | 1.54 | 1.59 | 1.50 | 1.50 | 1.50 | -1.32% | 13,007 |
| Sep 29, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | 0.66% | 8,591 |
| Sep 26, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | - | 85,788 |
| Sep 25, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 3,099 |
| Sep 24, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 7,927 |
| Sep 23, 2025 | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 49,572 |
| Sep 22, 2025 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 148,932 |
| Sep 19, 2025 | 1.55 | 1.66 | 1.55 | 1.55 | 1.55 | -7.19% | 79,778 |
| Sep 18, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | 1.62 | 5.70% | 176,293 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.56 | 1.58 | 1.53 | -2.35% | 59,711 |
| Sep 16, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.57 | 3.72% | 51,129 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.51 | -1.27% | 16,056 |
| Sep 12, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.53 | - | 17,131 |
| Sep 11, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.53 | -1.25% | 14,297 |
| Sep 10, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.55 | -1.84% | 20,802 |
| Sep 9, 2025 | 1.61 | 1.63 | 1.56 | 1.63 | 1.58 | 0.62% | 86,825 |
| Sep 8, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.57 | 1.89% | 80,796 |
| Sep 5, 2025 | 1.61 | 1.62 | 1.56 | 1.59 | 1.54 | -1.24% | 175,721 |
| Sep 4, 2025 | 1.62 | 1.65 | 1.58 | 1.61 | 1.56 | -15.26% | 66,081 |
| Sep 3, 2025 | 1.52 | 1.90 | 1.50 | 1.90 | 1.84 | 25.00% | 149,632 |
| Sep 2, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.47 | 2.01% | 356,654 |
| Aug 29, 2025 | 1.49 | 1.54 | 1.48 | 1.49 | 1.44 | 1.02% | 34,824 |
| Aug 28, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.43 | 1.03% | 34,444 |
| Aug 27, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.41 | 0.34% | 4,235 |
| Aug 26, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.41 | 2.46% | 18,509 |
| Aug 25, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.38 | -1.39% | 6,469 |
| Aug 22, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.40 | - | 59,286 |
| Aug 21, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.40 | -0.69% | 34,325 |
| Aug 20, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.41 | 3.57% | 36,407 |